Sintana Energy Inc. SEI
TSXV · Canada · Energy Minerals
CAD 0.3750+0.03 (+8.70%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.38 | +8.70% | CAD 0.36 | CAD 0.38 | CAD 0.35 | 119.31K |
| 2026-09-30 | CAD 0.34 | -4.17% | CAD 0.37 | CAD 0.37 | CAD 0.34 | 637.50K |
| 2026-09-29 | CAD 0.36 | -6.49% | CAD 0.39 | CAD 0.39 | CAD 0.25 | 2.72M |
| 2026-09-28 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.39 | CAD 0.38 |
| 332.00K |
| 2026-09-25 | CAD 0.38 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 33.20K |
| 2026-09-24 | CAD 0.38 | -1.28% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 28.20K |
| 2026-09-23 | CAD 0.39 | -1.27% | CAD 0.38 | CAD 0.39 | CAD 0.38 | 42.80K |
| 2026-09-22 | CAD 0.40 | +2.60% | CAD 0.39 | CAD 0.40 | CAD 0.38 | 99.40K |
| 2026-09-21 | CAD 0.38 | +1.32% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 69.00K |
| 2026-09-18 | CAD 0.38 | -1.30% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 68.20K |
| 2026-09-17 | CAD 0.38 | +1.32% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 71.20K |
| 2026-09-16 | CAD 0.38 | -1.30% | CAD 0.38 | CAD 0.39 | CAD 0.38 | 61.00K |
| 2026-09-15 | CAD 0.38 | -1.28% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 186.40K |
| 2026-09-14 | CAD 0.39 | 0.00% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 37.40K |
| 2026-09-11 | CAD 0.39 | +2.63% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 136.60K |
| 2026-09-10 | CAD 0.38 | -2.56% | CAD 0.39 | CAD 0.41 | CAD 0.36 | 1.73M |
| 2026-09-09 | CAD 0.39 | -1.27% | CAD 0.40 | CAD 0.41 | CAD 0.39 | 851.60K |
| 2026-09-08 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 26.80K |
| 2026-09-04 | CAD 0.40 | -2.47% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 70.80K |
| 2026-09-03 | CAD 0.41 | +2.53% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 160.50K |
| 2026-09-02 | CAD 0.40 | +1.28% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 24.40K |
| 2026-09-01 | CAD 0.39 | 0.00% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 70.60K |
| 2026-08-31 | CAD 0.39 | 0.00% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 41.10K |
| 2026-08-28 | CAD 0.39 | -1.27% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 160.10K |
| 2026-08-27 | CAD 0.40 | +1.28% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 160.40K |
| 2026-08-26 | CAD 0.39 | -3.70% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 204.50K |
| 2026-08-25 | CAD 0.41 | 0.00% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 262.30K |
| 2026-08-24 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 73.40K |
| 2026-08-21 | CAD 0.41 | -2.41% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 35.00K |
| 2026-08-20 | CAD 0.41 | +2.47% | CAD 0.42 | CAD 0.43 | CAD 0.41 | 371.10K |
| 2026-08-19 | CAD 0.41 | -1.22% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 108.10K |
| 2026-08-18 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 122.40K |
| 2026-08-17 | CAD 0.41 | -1.20% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 105.70K |
| 2026-08-14 | CAD 0.41 | +6.41% | CAD 0.41 | CAD 0.42 | CAD 0.40 | 207.70K |
| 2026-08-13 | CAD 0.39 | +5.41% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 228.90K |
| 2026-08-12 | CAD 0.37 | -5.13% | CAD 0.41 | CAD 0.41 | CAD 0.37 | 351.00K |
| 2026-08-11 | CAD 0.39 | 0.00% | CAD 0.40 | CAD 0.41 | CAD 0.38 | 404.90K |
| 2026-08-10 | CAD 0.39 | +4.00% | CAD 0.38 | CAD 0.39 | CAD 0.38 | 119.90K |
| 2026-08-07 | CAD 0.38 | +1.35% | CAD 0.38 | CAD 0.39 | CAD 0.37 | 238.70K |
| 2026-08-06 | CAD 0.37 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 201.70K |
| 2026-08-05 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 342.50K |
| 2026-08-04 | CAD 0.37 | -1.33% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 91.00K |
| 2026-07-31 | CAD 0.38 | +1.35% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 55.20K |
| 2026-07-30 | CAD 0.37 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 94.00K |
| 2026-07-29 | CAD 0.37 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 225.00K |
| 2026-07-28 | CAD 0.37 | -2.63% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 196.70K |
| 2026-07-27 | CAD 0.38 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.37 | 226.90K |
| 2026-07-24 | CAD 0.38 | +1.33% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 149.30K |
| 2026-07-23 | CAD 0.38 | +4.17% | CAD 0.37 | CAD 0.38 | CAD 0.35 | 120.00K |
| 2026-07-22 | CAD 0.36 | 0.00% | CAD 0.37 | CAD 0.38 | CAD 0.35 | 351.80K |
| 2026-07-21 | CAD 0.36 | -1.37% | CAD 0.35 | CAD 0.37 | CAD 0.35 | 181.60K |
| 2026-07-20 | CAD 0.37 | +1.39% | CAD 0.36 | CAD 0.37 | CAD 0.36 | 200.30K |
| 2026-07-17 | CAD 0.36 | +5.88% | CAD 0.34 | CAD 0.37 | CAD 0.34 | 351.60K |
| 2026-07-16 | CAD 0.34 | +1.49% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 617.30K |
| 2026-07-15 | CAD 0.34 | -3.74% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 219.70K |
| 2026-07-14 | CAD 0.35 | +0.87% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 69.60K |
| 2026-07-13 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.36 | CAD 0.34 | 439.10K |
| 2026-07-10 | CAD 0.34 | -1.43% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 236.20K |
| 2026-07-09 | CAD 0.35 | -2.78% | CAD 0.37 | CAD 0.37 | CAD 0.34 | 130.60K |
| 2026-07-08 | CAD 0.36 | +2.86% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 24.20K |
| 2026-07-07 | CAD 0.35 | -2.78% | CAD 0.37 | CAD 0.37 | CAD 0.34 | 325.20K |
| 2026-07-06 | CAD 0.36 | +2.86% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 62.40K |
| 2026-07-03 | CAD 0.35 | -1.41% | CAD 0.37 | CAD 0.38 | CAD 0.35 | 1.13M |
| 2026-07-02 | CAD 0.35 | +1.43% | CAD 0.35 | CAD 0.36 | CAD 0.35 | 367.80K |
| 2026-06-30 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.36 | CAD 0.35 | 161.40K |
| 2026-06-29 | CAD 0.35 | +1.45% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 445.10K |
| 2026-06-26 | CAD 0.34 | -1.43% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 523.00K |
| 2026-06-25 | CAD 0.35 | -1.41% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 418.20K |
| 2026-06-24 | CAD 0.35 | -4.05% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 361.80K |
| 2026-06-23 | CAD 0.37 | -2.12% | CAD 0.39 | CAD 0.39 | CAD 0.37 | 677.70K |
| 2026-06-22 | CAD 0.38 | -1.82% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 142.00K |
| 2026-06-19 | CAD 0.38 | -1.28% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 110.50K |
| 2026-06-18 | CAD 0.39 | -2.50% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 627.70K |
| 2026-06-17 | CAD 0.40 | -1.23% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 110.50K |
| 2026-06-16 | CAD 0.41 | +0.50% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 139.90K |
| 2026-06-15 | CAD 0.40 | +0.75% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 271.90K |
| 2026-06-12 | CAD 0.40 | -3.61% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 544.70K |
| 2026-06-11 | CAD 0.41 | +3.75% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 205.80K |
| 2026-06-10 | CAD 0.40 | -3.61% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 1.45M |
| 2026-06-09 | CAD 0.41 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 146.70K |
| 2026-06-08 | CAD 0.41 | 0.00% | CAD 0.42 | CAD 0.43 | CAD 0.41 | 307.30K |
| 2026-06-05 | CAD 0.41 | -5.68% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 383.30K |
| 2026-06-04 | CAD 0.44 | +3.53% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 365.20K |
| 2026-06-03 | CAD 0.43 | -2.30% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 384.40K |
| 2026-06-02 | CAD 0.44 | +2.35% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 190.40K |
| 2026-06-01 | CAD 0.43 | +1.19% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 291.80K |
| 2026-05-29 | CAD 0.42 | +1.20% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 184.20K |
| 2026-05-28 | CAD 0.41 | -1.19% | CAD 0.42 | CAD 0.43 | CAD 0.41 | 750.60K |
| 2026-05-27 | CAD 0.42 | -2.33% | CAD 0.42 | CAD 0.43 | CAD 0.41 | 593.30K |
| 2026-05-26 | CAD 0.43 | +1.18% | CAD 0.43 | CAD 0.44 | CAD 0.41 | 1.56M |